New York Times Company (NY: NYT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	5.015	5.105	4.870	4.969	785,694	-0.05(-0.90%)
Jun 29, 2009	4.960	5.069	4.789	5.015	941,457	+0.13(+2.58%)
Jun 26, 2009	4.708	4.915	4.546	4.888	3,060,501	+0.17(+3.63%)
Jun 25, 2009	4.645	4.744	4.627	4.717	1,111,039	+0.08(+1.75%)
Jun 24, 2009	4.672	5.051	4.564	4.636	1,258,188	+0.07(+1.58%)
Jun 23, 2009	4.780	4.834	4.537	4.564	1,333,968	-0.22(-4.53%)
Jun 22, 2009	5.195	5.222	4.762	4.780	1,316,578	-0.46(-8.78%)
Jun 19, 2009	5.177	5.321	5.114	5.240	1,395,846	+0.18(+3.57%)
Jun 18, 2009	5.285	5.294	4.942	5.060	1,159,829	-0.18(-3.44%)
Jun 17, 2009	5.384	5.502	5.213	5.240	829,970	-0.21(-3.81%)
Jun 16, 2009	5.511	5.565	5.357	5.447	675,989	-0.04(-0.66%)
Jun 15, 2009	5.655	5.727	5.447	5.484	765,351	-0.19(-3.34%)
Jun 12, 2009	5.772	5.772	5.565	5.673	569,485	+0.14(+2.44%)
Jun 11, 2009	5.456	5.691	5.420	5.538	649,060	+0.02(+0.33%)
Jun 10, 2009	5.691	5.718	5.411	5.520	762,008	-0.14(-2.55%)
Jun 09, 2009	5.673	5.736	5.465	5.664	765,563	-0.05(-0.95%)
Jun 08, 2009	5.700	5.808	5.601	5.718	565,749	-0.14(-2.31%)
Jun 05, 2009	5.862	6.016	5.781	5.853	587,632	+0.04(+0.62%)
Jun 04, 2009	5.700	5.880	5.574	5.817	707,204	+0.12(+2.06%)
Jun 03, 2009	5.826	5.916	5.583	5.700	759,208	-0.17(-2.92%)
Jun 02, 2009	6.187	6.187	5.745	5.871	899,214	-0.32(-5.10%)
Jun 01, 2009	6.025	6.277	6.025	6.187	1,103,584	+0.23(+3.94%)
May 29, 2009	6.097	6.485	5.889	5.952	1,124,075	-0.13(-2.08%)
May 28, 2009	6.007	6.124	5.718	6.079	859,338	+0.14(+2.28%)
May 27, 2009	6.088	6.151	5.889	5.943	850,417	-0.12(-1.93%)
May 26, 2009	6.052	6.304	5.952	6.061	1,225,444	-0.04(-0.59%)
May 22, 2009	5.962	6.205	5.860	6.097	994,828	+0.16(+2.74%)
May 21, 2009	6.043	6.088	5.799	5.934	953,967	-0.18(-2.95%)
May 20, 2009	6.061	6.268	5.971	6.115	1,099,809	+0.21(+3.51%)
May 19, 2009	5.835	6.106	5.754	5.907	777,193	+0.07(+1.24%)
May 18, 2009	5.529	5.853	5.511	5.835	1,184,161	+0.34(+6.24%)
May 15, 2009	5.700	5.835	5.456	5.493	1,193,789	-0.21(-3.64%)
May 14, 2009	5.763	5.921	5.655	5.700	1,225,263	-0.06(-1.10%)
May 13, 2009	6.106	6.214	5.673	5.763	1,819,160	-0.54(-8.58%)
May 12, 2009	6.160	6.394	6.034	6.304	3,484,370	+0.16(+2.64%)
May 11, 2009	5.673	6.277	5.664	6.142	2,376,310	+0.30(+5.09%)
May 08, 2009	5.682	5.853	5.547	5.844	1,464,768	+0.30(+5.37%)
May 07, 2009	5.754	5.790	5.456	5.547	1,412,958	-0.14(-2.54%)
May 06, 2009	5.601	5.835	5.493	5.691	933,999	+0.14(+2.43%)
May 05, 2009	5.312	5.619	5.303	5.556	1,441,508	+0.17(+3.18%)
May 04, 2009	4.987	5.411	4.546	5.384	2,642,848	+0.51(+10.56%)
May 01, 2009	4.861	4.942	4.753	4.870	644,107	+0.02(+0.37%)
Apr 30, 2009	4.870	5.583	4.852	4.852	1,474,562	+0.01(+0.19%)
Apr 29, 2009	4.546	4.897	4.518	4.843	1,043,387	+0.32(+7.19%)
Apr 28, 2009	4.582	4.591	4.392	4.518	750,762	-0.13(-2.72%)
Apr 27, 2009	4.933	4.933	4.618	4.645	1,146,954	-0.36(-7.21%)
Apr 24, 2009	4.645	5.005	4.482	5.005	1,574,529	+0.38(+8.19%)
Apr 23, 2009	4.455	4.663	4.203	4.627	1,796,047	+0.17(+3.85%)
Apr 22, 2009	4.419	4.582	4.293	4.455	2,203,070	+0.02(+0.41%)
Apr 21, 2009	5.005	5.005	4.266	4.437	2,993,627	-0.84(-15.90%)
Apr 20, 2009	5.844	5.844	5.231	5.276	1,982,622	-0.78(-12.82%)
Apr 17, 2009	5.366	6.196	5.321	6.052	1,626,020	+0.71(+13.34%)
Apr 16, 2009	5.204	5.493	5.005	5.339	1,134,185	+0.16(+3.14%)
Apr 15, 2009	4.888	5.384	4.852	5.177	1,267,861	+0.23(+4.74%)
Apr 14, 2009	4.762	5.123	4.518	4.942	1,652,601	+0.16(+3.40%)
Apr 13, 2009	4.861	4.996	4.663	4.780	907,200	-0.10(-2.03%)
Apr 09, 2009	4.582	4.951	4.419	4.879	946,385	+0.51(+11.78%)
Apr 08, 2009	4.365	4.455	4.293	4.365	470,578	+0.01(+0.21%)
Apr 07, 2009	4.654	4.789	4.329	4.356	734,289	-0.39(-8.17%)
Apr 06, 2009	4.546	4.753	4.410	4.744	814,300	+0.19(+4.16%)
Apr 03, 2009	4.491	4.582	4.248	4.555	749,464	+0.08(+1.81%)
Apr 02, 2009	4.194	4.591	4.194	4.473	1,206,525	+0.36(+8.77%)